ETIG Stories
Equity
Calculus
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker

<< back   

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
D Companies Traded as on 27/03/2023
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 56.68 56.65 59.28 56.22 58.16 2.61 2629 1.51 20 10.29 74.45 21.75
533146 D-Link B 2.00 212.85 212.85 213.00 204.85 207.40 -2.56 19682 40.97 970 9.45 311.00 105.20
500096 Dabur (I) A1 1.00 536.25 530.05 545.55 530.05 541.50 0.98 18935 102.47 1116 56.41 610.40 482.20
526821 Dai-Ichi Kar X 10.00 358.30 369.40 369.80 344.00 359.90 0.45 3069 10.85 118 14.77 448.00 255.00
530825 Daikaffil Ch X 10.00 22.09 22.12 22.40 20.99 22.00 -0.41 5913 1.28 37 5.53 30.00 17.35
501148 Dalal St Inv XT 10.00 268.00 268.00 268.00 263.00 263.00 -1.87 110 0.29 2 -36.58 310.00 217.00
500097 Dalmia B.Sug A1 2.00 317.30 313.00 318.65 312.80 317.10 -0.06 6798 21.46 417 8.68 568.65 282.10
542216 Dalmia Bhart A1 2.00 1830.25 1830.30 1876.00 1827.65 1870.25 2.19 21479 399.78 2568 33.69 1989.00 1212.60
521220 Damodar Inds B 5.00 42.05 41.50 42.00 37.85 38.44 -8.59 8209 3.22 228 13.54 75.80 36.50
532329 Danlaw Tech. X 10.00 453.50 469.95 469.95 430.85 430.90 -4.98 5200 22.96 272 31.48 514.85 127.20
540361 Danube Indus X 2.00 13.68 13.90 13.98 13.00 13.36 -2.34 14232 1.91 110 47.71 72.90 12.20
543651 Daps Advtg. M 10.00 24.50 23.00 23.20 23.00 23.03 -6.00 32000 7.37 3 10.91 59.85 23.00
539770 Darjeel.Rope XT 10.00 3.98 3.79 3.79 3.79 3.79 -4.77 197 0.01 4 -12.63 5.36 2.95
539884 Darshan Orna B 2.00 3.02 3.17 3.17 2.58 2.93 -2.98 54861 1.59 128 20.93 18.28 2.58
543428 Data Pattern A1 2.00 1371.10 1389.95 1389.95 1339.00 1344.95 -1.91 9068 122.67 623 57.82 1540.00 608.00
532528 Datamatics B 5.00 286.85 284.90 286.00 279.80 280.65 -2.16 12526 35.31 737 9.46 363.70 233.80
530171 Daulat Sec. X 10.00 20.34 19.33 20.92 19.33 20.09 -1.23 824 0.16 23 -77.27 34.10 18.00
543267 Davangere Su X 10.00 66.22 63.01 68.50 63.01 67.25 1.56 137107 92.48 27 83.02 89.75 15.16
533151 DB Corp. B 10.00 99.84 99.50 99.68 96.17 97.20 -2.64 8939 8.78 214 11.34 157.15 72.65
530393 DB Int.St.Br B 2.00 23.01 22.00 24.11 22.00 23.05 0.17 32 0.01 9 9.45 37.65 17.70
533160 DB Realty A1 10.00 62.15 61.01 62.42 59.68 60.55 -2.57 56149 34.15 819 3.74 139.44 52.10
543636 DC Infotech B 10.00 101.55 97.50 106.40 97.05 98.60 -2.90 1781 1.80 124 145.00 183.15 49.70
532772 DCB Bank A1 10.00 106.05 106.95 107.00 102.25 103.25 -2.64 66828 69.59 1017 7.36 141.20 69.15
502820 DCM B 10.00 74.50 74.00 75.00 70.45 71.64 -3.84 4509 3.27 137 13.17 111.40 43.05
511611 DCM Financia B 10.00 3.65 3.65 3.65 3.65 3.65 0.00 216 0.01 3 73.00 11.99 2.40
542729 DCM Nouvelle B 10.00 131.40 131.00 135.00 130.05 130.90 -0.38 9512 12.57 231 7.63 290.35 127.00
523369 DCM Shr.Ind B 2.00 62.29 62.00 62.63 58.90 59.14 -5.06 23517 14.25 224 11.48 125.80 58.90
523367 DCM Shriram A1 2.00 790.80 794.00 795.15 758.00 767.25 -2.98 2672 20.86 520 10.83 1263.85 758.00
500117 DCW B 2.00 42.86 42.50 43.03 40.00 40.81 -4.78 208311 87.62 1495 5.89 62.55 33.54
543650 DCX Systems B 2.00 152.05 151.00 154.00 145.50 146.10 -3.91 247183 365.05 2023 21.55 319.75 145.50
543547 Ddev Plastik B 1.00 81.16 80.00 82.95 78.00 80.53 -0.78 19486 15.57 488 10.26 108.80 34.30
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
590031 De Nora (I) B 10.00 866.20 861.60 869.50 829.20 861.80 -0.51 1782 15.09 346 25.34 1022.95 395.50
505703 Deccan Bear. XT 10.00 42.70 43.99 43.99 41.00 42.00 -1.64 130 0.06 6 -23.46 54.50 20.44
502137 Deccan Cem. B 5.00 406.70 406.05 409.25 388.00 392.80 -3.42 3233 12.74 293 13.88 633.40 388.00
512068 Deccan Gold X 1.00 46.12 45.50 45.62 43.82 43.91 -4.79 232815 103.11 406 -243.94 54.40 20.20
542248 Deccan Healt M 10.00 29.71 27.20 27.40 25.55 26.50 -10.80 15600 4.19 11 -- 51.00 22.90
531989 Deccan Polyp Z 10.00 8.29 8.70 8.70 7.88 8.70 4.95 2367 0.21 25 3.85 8.70 4.44
539190 Decillion Fn XT 10.00 38.71 37.94 37.94 37.94 37.94 -1.99 1 0.00 1 -223.18 95.10 18.05
524752 Decipher Lab X 10.00 16.02 15.50 16.00 15.10 15.37 -4.06 66801 10.33 282 11.91 63.00 15.10
531227 Deco-Mica X 10.00 58.96 56.02 56.02 56.02 56.02 -4.99 72 0.04 1 20.30 82.85 28.00
539405 Decorous Inv X 10.00 18.45 18.39 18.39 18.39 18.39 -0.33 1 0.00 1 37.53 26.00 14.75
539559 Deep Diamond X 1.00 12.45 11.83 11.83 11.83 11.83 -4.98 57600 6.81 440 28.17 27.05 1.21
532760 Deep Energy B 10.00 92.00 88.85 92.95 86.40 87.25 -5.16 4953 4.43 271 193.89 154.00 45.80
543288 Deep Inds. B 10.00 264.90 258.00 275.35 254.85 257.00 -2.98 4639 12.05 220 10.56 322.50 177.10
541778 Deep Polymer B 10.00 98.08 100.51 102.00 93.00 94.53 -3.62 166094 158.37 354 22.29 251.00 80.00
500645 Deepak Fert. A1 10.00 535.50 532.05 535.25 519.80 521.30 -2.65 29993 158.01 1910 5.33 1061.70 516.00
506401 Deepak Nitr. A1 2.00 1780.00 1775.10 1804.25 1764.45 1793.15 0.74 14223 254.30 1472 27.63 2389.95 1682.15
514030 Deepak Spinn X 10.00 228.20 233.00 233.00 226.00 226.30 -0.83 5882 13.33 71 3.53 309.80 197.20
539455 Deepti Alloy XT 10.00 23.99 23.99 23.99 23.99 23.99 0.00 7940 1.90 4 -149.94 23.99 7.49
543529 Delhivery A1 1.00 323.75 323.75 333.90 322.80 329.85 1.88 40154 132.53 1487 -24.80 708.45 291.00
533452 Delphi World B 10.00 296.90 314.35 326.55 314.35 326.55 9.99 1099 3.57 77 33.73 650.00 267.85
532848 Delta Corp A1 1.00 185.45 185.15 186.40 181.00 181.50 -2.13 181478 333.21 3484 18.79 339.50 162.10
539596 Delta Indl.R X 10.00 21.40 21.25 21.29 20.33 20.47 -4.35 33487 7.00 84 42.65 22.49 9.15
504286 Delta Mfg. B 10.00 70.82 73.70 73.70 66.05 67.96 -4.04 2814 1.93 100 -5.12 125.50 62.55
504240 Delton Cable X 10.00 66.96 65.25 71.80 65.25 68.11 1.72 746 0.51 21 7.49 88.00 40.10
533137 Den Networks B 10.00 27.69 27.69 27.88 26.92 27.10 -2.13 99399 27.06 580 8.11 46.00 26.92
537536 Denis Chem L X 10.00 67.00 64.59 68.05 62.71 65.64 -2.03 6442 4.15 70 11.34 108.20 49.20
543462 Dev Informat B 5.00 92.50 91.80 94.05 88.00 89.80 -2.92 2149 1.93 63 33.89 143.90 63.40
531585 Devine Impex XT 10.00 5.10 5.10 5.10 5.10 5.10 0.00 313 0.02 8 72.86 8.11 4.13
543330 Devyani Intl A1 1.00 138.00 138.00 138.70 134.05 137.85 -0.11 114487 156.06 3419 59.16 215.00 134.05
519588 DFM Foods B 2.00 461.10 459.00 462.25 459.00 461.65 0.12 961 4.43 31 -47.74 475.00 187.25
538715 Dhabriya Pol X 10.00 123.90 121.45 124.95 116.50 121.00 -2.34 3526 4.25 26 15.69 149.00 78.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543593 Dhampur Bio B 10.00 126.45 125.00 126.40 121.00 122.35 -3.24 25016 30.73 606 8.16 229.00 121.00
500119 Dhampur Sugr A1 10.00 213.05 213.00 213.10 205.05 206.70 -2.98 22831 47.81 916 10.82 584.00 196.50
531923 Dhampure Sp. XT 10.00 50.35 47.84 49.50 47.84 47.85 -4.97 29785 14.33 159 -170.89 54.63 25.35
521216 Dhan.Roto Sp X 10.00 70.00 70.00 71.85 67.30 67.76 -3.20 5404 3.68 25 8.93 141.00 65.10
531198 Dhanada Corp XT 1.00 2.74 2.87 2.87 2.74 2.87 4.74 3753 0.11 19 -4.28 6.12 2.16
512485 Dhanal.Cotex XT 10.00 89.44 91.05 93.52 91.05 93.52 4.56 312 0.29 29 92.59 139.30 42.30
542679 Dhanashre El X 10.00 22.00 22.90 22.90 21.11 22.00 0.00 147 0.03 7 14.10 29.70 16.25
532960 Dhani Serv. A1 2.00 26.95 26.56 27.07 24.65 24.93 -7.50 727602 186.11 3211 -2.83 74.35 24.65
532180 Dhanlaxmi Bk B 10.00 14.54 14.31 14.43 13.61 13.84 -4.81 290824 40.76 935 10.10 26.45 10.50
521151 Dhanlxmi Fab X 10.00 59.05 60.00 64.95 54.85 61.65 4.40 107017 65.97 1133 39.52 187.00 25.60
507717 Dhanuka Agri B 2.00 643.80 636.00 642.05 631.90 633.05 -1.67 600 3.81 141 12.97 797.35 630.00
507442 Dharani Sug Z 10.00 8.20 8.00 8.52 7.91 8.01 -2.32 2171 0.18 17 -0.56 23.45 7.91
543687 Dharmaj Corp B 10.00 155.20 152.30 155.70 149.90 150.30 -3.16 8860 13.40 406 17.70 278.90 149.90
543753 Dharni Cap. M 1.00 23.25 22.65 22.65 21.16 21.90 -5.81 30000 6.54 5 45.63 28.90 18.95
501945 Dhenu Buildc XT 1.00 1.76 1.76 1.79 1.76 1.79 1.70 1340 0.02 8 -89.50 1.98 1.39
526971 Dhoot I.Fin. X 10.00 59.65 59.50 61.00 55.56 55.96 -6.19 10438 5.97 66 6.75 102.80 55.56
531306 DHP India X 10.00 883.00 860.05 884.00 860.00 867.05 -1.81 1081 9.44 110 7.45 1700.00 687.00
541302 Dhruv Consul B 10.00 48.85 50.00 56.55 47.20 47.40 -2.97 5275 2.67 82 16.23 72.50 40.00
540695 Dhruv Wellne M 10.00 22.23 22.23 22.23 22.23 22.23 0.00 600 0.13 2 58.50 438.90 22.15
531237 Dhruva Cap. X 10.00 40.25 39.25 42.00 38.24 38.24 -4.99 946 0.37 9 112.47 51.35 3.50
533336 Dhunseri Inv B 10.00 586.50 581.25 582.15 581.25 582.00 -0.77 43 0.25 5 1.31 834.00 552.00
538902 Dhunseri Tea B 10.00 191.85 191.05 193.90 188.30 189.90 -1.02 274 0.52 75 -1.54 325.00 177.10
523736 Dhunseri Ven B 10.00 225.00 254.40 254.40 219.95 222.20 -1.24 754 1.67 87 1.31 286.90 178.00
543516 Dhyaani Tile M 10.00 168.00 159.70 159.80 159.70 159.80 -4.88 4000 6.39 2 89.78 178.10 49.50
508860 Diamant Infr XT 2.00 0.80 0.80 0.80 0.76 0.76 -5.00 15215 0.12 32 -9.50 1.10 0.70
500120 Diamines&Chm X 10.00 408.20 418.75 418.75 390.90 393.65 -3.56 13938 55.33 272 9.75 598.00 252.00
530959 Diana Tea Co X 5.00 22.65 22.00 22.87 22.00 22.50 -0.66 14082 3.14 52 5.80 38.00 22.00
500089 DIC India B 10.00 385.35 380.80 389.00 378.95 383.65 -0.44 389 1.51 20 8.59 493.85 321.00
540811 Diggi Multit M 10.00 23.51 25.86 25.86 25.25 25.25 7.40 90000 23.21 9 420.83 25.86 8.75
542685 Digicontent B 2.00 14.65 14.15 14.60 14.15 14.30 -2.39 4332 0.62 21 -9.29 20.14 10.83
517214 Digispice Tc B 3.00 20.86 19.84 21.19 19.74 20.12 -3.55 11083 2.27 100 -28.74 38.75 18.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539979 Digjam T 10.00 91.06 90.40 91.50 87.50 89.35 -1.88 426 0.38 27 -1.79 205.00 86.21
531153 Diligent Ind X 1.00 8.27 8.10 8.50 8.10 8.12 -1.81 13540 1.11 74 45.11 22.50 8.10
540789 Diligent Med B 1.00 2.53 2.45 2.56 2.28 2.28 -9.88 32729 0.76 313 0.26 5.14 2.05
540047 Dilip Build. A1 10.00 183.35 181.05 183.30 174.60 175.25 -4.42 43527 77.40 1382 137.99 317.35 174.60
543594 Dipna Pharm M 10.00 13.25 13.50 13.50 12.55 12.65 -4.53 45000 5.89 14 12.91 33.60 12.55
500068 Disa India X 10.00 7950.00 8000.00 8093.95 7915.50 7923.00 -0.34 16 1.28 8 35.47 8545.00 5600.00
532839 Dish TV A1 1.00 13.91 13.95 14.00 13.15 13.33 -4.17 2789699 374.34 1759 -1.25 24.45 10.23
540701 Dishman Carb A1 2.00 127.90 127.90 129.00 121.65 122.55 -4.18 83835 104.69 2229 -510.63 201.35 80.05
543812 Divgi Torq. B 5.00 667.80 678.95 678.95 632.95 663.00 -0.72 18703 122.50 1602 43.94 684.90 557.20
532488 Divi's Lab A1 2.00 2806.25 2805.05 2860.00 2805.05 2828.80 0.80 9321 264.69 1746 31.33 4640.95 2730.00
526315 Divyashakti X 10.00 69.34 67.07 69.29 66.00 67.00 -3.37 1373 0.92 33 5.93 100.50 62.75
540699 Dixon Tech A1 2.00 2880.65 2882.00 2892.45 2795.60 2806.15 -2.59 8825 251.25 1553 70.26 4688.70 2554.95
543193 DJ Mediaprin B 10.00 139.35 139.00 139.00 126.30 130.00 -6.71 3756 4.94 135 152.94 195.00 42.50
532868 DLF A1 2.00 354.30 355.00 357.35 347.60 348.95 -1.51 83807 295.88 2579 46.16 418.45 294.75
506405 DMCC Sp.Chem B 10.00 250.40 250.00 254.00 241.85 245.25 -2.06 5559 13.71 285 154.25 478.85 228.00
543410 DMR HydroEng M 10.00 37.80 36.00 36.00 35.95 35.95 -4.89 12000 4.32 2 21.92 44.50 20.39
543306 Dodla Dairy A1 10.00 447.25 418.00 447.50 418.00 439.95 -1.63 2462 10.76 322 18.67 578.00 417.00
505526 Dolat AlgoTe B 1.00 43.54 43.25 43.66 41.06 41.68 -4.27 14872 6.25 201 4.65 108.50 41.06
542013 Dolfin Rubbr B 10.00 123.15 125.65 126.30 123.65 126.25 2.52 696 0.88 29 94.22 167.05 70.65
541403 Dollar Inds. A1 2.00 362.15 366.85 367.60 340.45 344.25 -4.94 9773 34.07 1091 22.07 618.00 310.25
526504 Dolphin Medi XT 10.00 1.65 1.65 1.73 1.57 1.57 -4.85 14193 0.23 37 -22.43 2.14 1.52
512519 Donear Inds. B 2.00 81.76 81.49 82.39 79.30 79.98 -2.18 15543 12.39 136 10.87 119.55 43.25
526783 Dr.Agar.Eye X 10.00 955.70 978.95 978.95 931.00 955.70 0.00 257 2.45 42 14.92 1580.00 545.00
539524 Dr.Lal PathL A1 10.00 1815.45 1818.05 1873.60 1818.05 1827.75 0.68 6950 128.42 1537 62.55 2870.00 1762.70
500124 Dr.Reddy's A1 5.00 4462.30 4472.05 4527.05 4472.00 4486.10 0.53 4264 192.00 1075 20.50 4645.55 3787.55
543268 DRC Systems B 1.00 45.06 46.90 47.31 46.10 47.31 4.99 2188 1.01 36 59.14 47.31 24.00
543591 Dreamfolks S B 2.00 417.90 413.10 422.65 406.50 409.15 -2.09 11944 49.21 1025 38.03 550.00 348.20
523618 Dredging Cor B 10.00 295.05 294.95 295.65 285.05 285.95 -3.08 3008 8.68 615 28.80 456.15 248.10
543713 Droneacharya M 10.00 132.00 135.00 136.45 125.40 125.40 -5.00 92000 117.05 42 737.65 243.35 96.90
526677 DSJ Keep L T 1.00 3.01 3.00 3.15 3.00 3.03 0.66 10293 0.31 9 43.29 14.10 1.22
543438 DSP M150Q50 B 10.00 153.45 153.50 155.00 152.25 152.27 -0.77 819 1.25 151 -- 176.50 146.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
543738 DSP Nif.Bank B 10.00 39.40 39.35 40.00 39.30 39.45 0.13 601 0.24 63 -- 47.00 38.70
543440 DSP Nifty 50 B 10.00 172.20 172.00 172.67 172.00 172.50 0.17 214 0.37 10 -- 192.00 153.75
543388 DSP NiftyETF B 10.00 196.02 192.15 197.19 192.15 196.27 0.13 295 0.58 40 -- 218.20 172.50
541097 DSPN1DR Liq. B 10.00 1000.00 999.99 1000.01 999.99 1000.01 0.00 11753 117.53 36 -- 1014.00 991.50
504908 Ducan Engg X 10.00 330.45 339.40 344.00 335.00 341.30 3.28 569 1.91 19 12.27 454.00 182.05
534674 Ducon Infra B 1.00 6.19 6.06 6.34 5.89 5.89 -4.85 132205 7.93 374 26.77 31.40 5.89
531471 Duke Offshor X 10.00 6.76 6.43 6.43 6.43 6.43 -4.88 798 0.05 4 -5.64 14.00 6.43
526355 Duro Pack XT 10.00 72.11 75.71 75.71 74.00 75.71 4.99 6642 5.02 108 18.93 139.15 30.50
516003 Duroply Inds X 10.00 126.70 128.00 132.95 120.20 122.85 -3.04 1108 1.38 45 -89.67 193.00 88.75
517437 Dutron Poly. XT 10.00 125.40 119.15 119.15 119.15 119.15 -4.98 10 0.01 1 26.02 148.90 111.90
532610 Dwarikesh Su A1 1.00 83.93 84.21 84.21 81.05 81.54 -2.85 97409 79.76 1789 13.05 148.44 81.05
532365 Dynacons Sys B 10.00 328.65 325.05 332.75 312.25 312.60 -4.88 3466 11.04 335 13.88 555.00 206.50
505242 Dynamat.Tech B 10.00 2692.55 2698.05 2714.95 2593.80 2654.70 -1.41 1146 30.15 347 41.81 2935.60 1668.60
540795 Dynamic Cabl B 10.00 165.05 172.50 172.50 161.00 161.90 -1.91 4357 7.10 333 12.07 225.55 93.00
524818 Dynamic Ind. X 10.00 62.06 57.50 65.00 57.50 59.99 -3.34 6206 3.74 27 10.51 90.00 57.50
530779 Dynamic Port X 10.00 25.01 26.26 26.26 23.77 24.64 -1.48 20 0.00 4 -2464.00 47.05 14.73
532707 Dynemic Prod B 10.00 260.05 262.15 262.95 251.60 252.50 -2.90 4204 10.77 352 -25.38 714.81 233.10